KissMeData/020560/price/prices-20231201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

2024-11-17 15:27:48 +09:00

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160353	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11160	160	2	1.45	1974490570	177401	161.13	11000	11200	10940	14300	7700	11000	11130.01	15.06	59885	91657	11193	11096	11003	10906	10813	11050	10860	3721	3300	5000	8360	10	1	74411764	8304	7.52	1.20	12	0.24	1484.00	9289.00	15750	20230119	-29.14	9090	20231024	22.77	15750	-29.14	20230119	9090	22.77	20231024	15750	-29.14	20230119	9090	22.77	20231024	0.18	N	020560	5000	3720 억	5601193	N	N	4441	N	N
3	20231229	150350	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11160	160	2	1.45	1974490570	177401	161.13	11000	11200	10940	14300	7700	11000	11130.01	15.06	59885	91657	11193	11096	11003	10906	10813	11050	10860	3721	3300	5000	8360	10	1	74411764	8304	7.52	1.20	12	0.24	1484.00	9289.00	15750	20230119	-29.14	9090	20231024	22.77	15750	-29.14	20230119	9090	22.77	20231024	15750	-29.14	20230119	9090	22.77	20231024	0.18	N	020560	5000	3720 억	5601193	N	N	4441	N	N
4	20231229	140350	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11160	160	2	1.45	1974490570	177401	161.13	11000	11200	10940	14300	7700	11000	11130.01	15.06	59885	91657	11193	11096	11003	10906	10813	11050	10860	3721	3300	5000	8360	10	1	74411764	8304	7.52	1.20	12	0.24	1484.00	9289.00	15750	20230119	-29.14	9090	20231024	22.77	15750	-29.14	20230119	9090	22.77	20231024	15750	-29.14	20230119	9090	22.77	20231024	0.18	N	020560	5000	3720 억	5601193	N	N	4441	N	N
5	20231229	130350	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11160	160	2	1.45	1974490570	177401	161.13	11000	11200	10940	14300	7700	11000	11130.01	15.06	59885	91657	11193	11096	11003	10906	10813	11050	10860	3721	3300	5000	8360	10	1	74411764	8304	7.52	1.20	12	0.24	1484.00	9289.00	15750	20230119	-29.14	9090	20231024	22.77	15750	-29.14	20230119	9090	22.77	20231024	15750	-29.14	20230119	9090	22.77	20231024	0.18	N	020560	5000	3720 억	5601193	N	N	4441	N	N
6	20231229	120350	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11160	160	2	1.45	1974490570	177401	161.13	11000	11200	10940	14300	7700	11000	11130.01	15.06	59885	91657	11193	11096	11003	10906	10813	11050	10860	3721	3300	5000	8360	10	1	74411764	8304	7.52	1.20	12	0.24	1484.00	9289.00	15750	20230119	-29.14	9090	20231024	22.77	15750	-29.14	20230119	9090	22.77	20231024	15750	-29.14	20230119	9090	22.77	20231024	0.18	N	020560	5000	3720 억	5601193	N	N	4441	N	N
7	20231229	110338	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11160	160	2	1.45	1974490570	177401	161.13	11000	11200	10940	14300	7700	11000	11130.01	15.06	59885	91657	11193	11096	11003	10906	10813	11050	10860	3721	3300	5000	8360	10	1	74411764	8304	7.52	1.20	12	0.24	1484.00	9289.00	15750	20230119	-29.14	9090	20231024	22.77	15750	-29.14	20230119	9090	22.77	20231024	15750	-29.14	20230119	9090	22.77	20231024	0.18	N	020560	5000	3720 억	5601193	N	N	4441	N	N
8	20231229	100340	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11160	160	2	1.45	1974490570	177401	161.13	11000	11200	10940	14300	7700	11000	11130.01	15.06	59885	91657	11193	11096	11003	10906	10813	11050	10860	3721	3300	5000	8360	10	1	74411764	8304	7.52	1.20	12	0.24	1484.00	9289.00	15750	20230119	-29.14	9090	20231024	22.77	15750	-29.14	20230119	9090	22.77	20231024	15750	-29.14	20230119	9090	22.77	20231024	0.18	N	020560	5000	3720 억	5601193	N	N	4441	N	N
9	20231229	090340	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11160	160	2	1.45	1974490570	177401	161.13	11000	11200	10940	14300	7700	11000	11130.01	15.06	59885	91657	11193	11096	11003	10906	10813	11050	10860	3721	3300	5000	8360	10	1	74411764	8304	7.52	1.20	12	0.24	1484.00	9289.00	15750	20230119	-29.14	9090	20231024	22.77	15750	-29.14	20230119	9090	22.77	20231024	15750	-29.14	20230119	9090	22.77	20231024	0.18	N	020560	5000	3720 억	5601193	N	N	4441	N	N
10	20231228	160337	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11160	160	2	1.45	1968145540	176832	160.62	11000	11200	10940	14300	7700	11000	11130.01	15.06	60390	91657	11193	11096	11003	10906	10813	11050	10860	3721	3300	5000	8360	10	1	74411764	8304	7.52	1.20	12	0.24	1484.00	9289.00	15750	20230119	-29.14	9090	20231024	22.77	15750	-29.14	20230119	9090	22.77	20231024	15750	-29.14	20230119	9090	22.77	20231024	0.18	N	020560	5000	3720 억	5601698	N	N	4441	N	N
11	20231228	150341	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11180	180	2	1.64	1549688590	139393	126.61	11000	11200	10940	14300	7700	11000	11117.41	15.02	44445	76944	11193	11096	11003	10906	10813	11050	10860	3721	3300	5000	8360	10	1	74411764	8319	7.53	1.20	12	0.19	1484.00	9289.00	15750	20230119	-29.02	9090	20231024	22.99	15750	-29.02	20230119	9090	22.99	20231024	15750	-29.02	20230119	9090	22.99	20231024	0.18	N	020560	5000	3720 억	5585753	N	N	15	N	N
12	20231228	140337	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11180	180	2	1.64	1281313900	115367	104.79	11000	11200	10940	14300	7700	11000	11106.42	15.01	42007	59091	11193	11096	11003	10906	10813	11050	10860	3721	3300	5000	8360	10	1	74411764	8319	7.53	1.20	12	0.16	1484.00	9289.00	15750	20230119	-29.02	9090	20231024	22.99	15750	-29.02	20230119	9090	22.99	20231024	15750	-29.02	20230119	9090	22.99	20231024	0.18	N	020560	5000	3720 억	5583315	N	N	15	N	N
13	20231228	130338	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11150	150	2	1.36	1111052930	100128	90.95	11000	11200	10940	14300	7700	11000	11096.33	15.00	39692	54569	11193	11096	11003	10906	10813	11050	10860	3721	3300	5000	8360	10	1	74411764	8297	7.51	1.20	12	0.13	1484.00	9289.00	15750	20230119	-29.21	9090	20231024	22.66	15750	-29.21	20230119	9090	22.66	20231024	15750	-29.21	20230119	9090	22.66	20231024	0.18	N	020560	5000	3720 억	5581000	N	N	15	N	N
14	20231228	120338	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11130	130	2	1.18	809745440	73143	66.44	11000	11150	10940	14300	7700	11000	11070.72	14.98	29396	40285	11193	11096	11003	10906	10813	11050	10860	3721	3300	5000	8360	10	1	74411764	8282	7.50	1.20	12	0.10	1484.00	9289.00	15750	20230119	-29.33	9090	20231024	22.44	15750	-29.33	20230119	9090	22.44	20231024	15750	-29.33	20230119	9090	22.44	20231024	0.18	N	020560	5000	3720 억	5570704	N	N	15	N	N
15	20231228	110338	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11080	80	2	0.73	499903090	45259	41.11	11000	11100	10940	14300	7700	11000	11045.39	14.95	18921	24066	11193	11096	11003	10906	10813	11050	10860	3721	3300	5000	8360	10	1	74411764	8245	7.47	1.19	12	0.06	1484.00	9289.00	15750	20230119	-29.65	9090	20231024	21.89	15750	-29.65	20230119	9090	21.89	20231024	15750	-29.65	20230119	9090	21.89	20231024	0.18	N	020560	5000	3720 억	5560229	N	N	15	N	N
16	20231228	100336	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11050	50	2	0.45	293727650	26609	24.17	11000	11100	10940	14300	7700	11000	11038.66	14.93	10647	13129	11193	11096	11003	10906	10813	11050	10860	3721	3300	5000	8360	10	1	74411764	8222	7.45	1.19	12	0.04	1484.00	9289.00	15750	20230119	-29.84	9090	20231024	21.56	15750	-29.84	20230119	9090	21.56	20231024	15750	-29.84	20230119	9090	21.56	20231024	0.18	N	020560	5000	3720 억	5551955	N	N	15	N	N
17	20231228	090336	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	10950	-50	5	-0.45	40457990	3691	3.35	11000	11000	10940	14300	7700	11000	10961.25	14.90	2969	2803	11193	11096	11003	10906	10813	11050	10860	3721	3300	5000	8360	10	1	74411764	8148	7.38	1.18	12	0.00	1484.00	9289.00	15750	20230119	-30.48	9090	20231024	20.46	15750	-30.48	20230119	9090	20.46	20231024	15750	-30.48	20230119	9090	20.46	20231024	0.18	N	020560	5000	3720 억	5544277	N	N	15	N	N
18	20231227	160336	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11000	-90	5	-0.81	1208502920	110051	92.92	11090	11100	10910	14410	7770	11090	10981.29	14.90	-12836	-8632	11250	11170	11100	11020	10950	11135	10985	3721	3320	5000	8420	10	1	74411764	8185	7.41	1.18	12	0.15	1484.00	9289.00	15750	20230119	-30.16	9090	20231024	21.01	15750	-30.16	20230119	9090	21.01	20231024	15750	-30.16	20230119	9090	21.01	20231024	0.18	N	020560	5000	3720 억	5541308	N	N	15	N	N
19	20231227	150339	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	10990	-100	5	-0.90	1120306770	102029	86.15	11090	11100	10910	14410	7770	11090	10980.28	14.90	-11808	-10887	11250	11170	11100	11020	10950	11135	10985	3721	3320	5000	8420	10	1	74411764	8178	7.41	1.18	12	0.14	1484.00	9289.00	15750	20230119	-30.22	9090	20231024	20.90	15750	-30.22	20230119	9090	20.90	20231024	15750	-30.22	20230119	9090	20.90	20231024	0.18	N	020560	5000	3720 억	5542336	N	N	27	N	N
20	20231227	140338	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	10940	-150	5	-1.35	1004836280	91489	77.25	11090	11100	10910	14410	7770	11090	10983.14	14.89	-14495	-14198	11250	11170	11100	11020	10950	11135	10985	3721	3320	5000	8420	10	1	74411764	8141	7.37	1.18	12	0.12	1484.00	9289.00	15750	20230119	-30.54	9090	20231024	20.35	15750	-30.54	20230119	9090	20.35	20231024	15750	-30.54	20230119	9090	20.35	20231024	0.18	N	020560	5000	3720 억	5539649	N	N	27	N	N
21	20231227	130336	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	10920	-170	5	-1.53	881386230	80212	67.73	11090	11100	10910	14410	7770	11090	10988.21	14.88	-18708	-17741	11250	11170	11100	11020	10950	11135	10985	3721	3320	5000	8420	10	1	74411764	8126	7.36	1.18	12	0.11	1484.00	9289.00	15750	20230119	-30.67	9090	20231024	20.13	15750	-30.67	20230119	9090	20.13	20231024	15750	-30.67	20230119	9090	20.13	20231024	0.18	N	020560	5000	3720 억	5535436	N	N	27	N	N
22	20231227	120334	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	10950	-140	5	-1.26	763444290	69441	58.63	11090	11100	10920	14410	7770	11090	10994.14	14.87	-22178	-20295	11250	11170	11100	11020	10950	11135	10985	3721	3320	5000	8420	10	1	74411764	8148	7.38	1.18	12	0.09	1484.00	9289.00	15750	20230119	-30.48	9090	20231024	20.46	15750	-30.48	20230119	9090	20.46	20231024	15750	-30.48	20230119	9090	20.46	20231024	0.18	N	020560	5000	3720 억	5531966	N	N	27	N	N
23	20231227	110338	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11030	-60	5	-0.54	539005100	48977	41.35	11090	11100	10930	14410	7770	11090	11005.27	14.87	-21723	-19683	11250	11170	11100	11020	10950	11135	10985	3721	3320	5000	8420	10	1	74411764	8208	7.43	1.19	12	0.07	1484.00	9289.00	15750	20230119	-29.97	9090	20231024	21.34	15750	-29.97	20230119	9090	21.34	20231024	15750	-29.97	20230119	9090	21.34	20231024	0.18	N	020560	5000	3720 억	5532421	N	N	27	N	N
24	20231227	100338	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	10950	-140	5	-1.26	408110970	37092	31.32	11090	11100	10930	14410	7770	11090	11002.67	14.87	-22881	-22368	11250	11170	11100	11020	10950	11135	10985	3721	3320	5000	8420	10	1	74411764	8148	7.38	1.18	12	0.05	1484.00	9289.00	15750	20230119	-30.48	9090	20231024	20.46	15750	-30.48	20230119	9090	20.46	20231024	15750	-30.48	20230119	9090	20.46	20231024	0.18	N	020560	5000	3720 억	5531263	N	N	27	N	N
25	20231227	090338	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11070	-20	5	-0.18	13178710	1189	1.00	11090	11100	11070	14410	7770	11090	11083.86	14.92	-3890	177	11250	11170	11100	11020	10950	11135	10985	3721	3320	5000	8420	10	1	74411764	8237	7.46	1.19	12	0.00	1484.00	9289.00	15750	20230119	-29.71	9090	20231024	21.78	15750	-29.71	20230119	9090	21.78	20231024	15750	-29.71	20230119	9090	21.78	20231024	0.18	N	020560	5000	3720 억	5550254	N	N	27	N	N
26	20231226	160338	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11090	10	2	0.09	1304559050	117793	97.65	11170	11180	11030	14400	7760	11080	11075.01	14.94	-10397	15917	11220	11150	11030	10960	10840	11185	10995	3721	3320	5000	8420	10	1	74411764	8252	7.47	1.19	12	0.16	1484.00	9289.00	15750	20230119	-29.59	9090	20231024	22.00	15750	-29.59	20230119	9090	22.00	20231024	15750	-29.59	20230119	9090	22.00	20231024	0.17	N	020560	5000	3720 억	5556721	N	N	27	N	N
27	20231226	150336	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11090	10	2	0.09	1131330780	102148	84.68	11170	11180	11030	14400	7760	11080	11075.41	14.95	-6392	12408	11220	11150	11030	10960	10840	11185	10995	3721	3320	5000	8420	10	1	74411764	8252	7.47	1.19	12	0.14	1484.00	9289.00	15750	20230119	-29.59	9090	20231024	22.00	15750	-29.59	20230119	9090	22.00	20231024	15750	-29.59	20230119	9090	22.00	20231024	0.17	N	020560	5000	3720 억	5560726	N	N	936	N	N
28	20231226	140338	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11080	0	3	0.00	920138970	83072	68.87	11170	11180	11030	14400	7760	11080	11076.40	14.95	-7798	6269	11220	11150	11030	10960	10840	11185	10995	3721	3320	5000	8420	10	1	74411764	8245	7.47	1.19	12	0.11	1484.00	9289.00	15750	20230119	-29.65	9090	20231024	21.89	15750	-29.65	20230119	9090	21.89	20231024	15750	-29.65	20230119	9090	21.89	20231024	0.17	N	020560	5000	3720 억	5559320	N	N	936	N	N
29	20231226	130338	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11050	-30	5	-0.27	785741130	70939	58.81	11170	11180	11030	14400	7760	11080	11076.29	14.94	-9639	1262	11220	11150	11030	10960	10840	11185	10995	3721	3320	5000	8420	10	1	74411764	8222	7.45	1.19	12	0.10	1484.00	9289.00	15750	20230119	-29.84	9090	20231024	21.56	15750	-29.84	20230119	9090	21.56	20231024	15750	-29.84	20230119	9090	21.56	20231024	0.17	N	020560	5000	3720 억	5557479	N	N	936	N	N
30	20231226	120337	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11050	-30	5	-0.27	617120130	55692	46.17	11170	11180	11030	14400	7760	11080	11080.95	14.94	-9624	-857	11220	11150	11030	10960	10840	11185	10995	3721	3320	5000	8420	10	1	74411764	8222	7.45	1.19	12	0.07	1484.00	9289.00	15750	20230119	-29.84	9090	20231024	21.56	15750	-29.84	20230119	9090	21.56	20231024	15750	-29.84	20230119	9090	21.56	20231024	0.17	N	020560	5000	3720 억	5557494	N	N	936	N	N
31	20231226	110340	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11070	-10	5	-0.09	457105440	41241	34.19	11170	11180	11030	14400	7760	11080	11083.76	14.94	-8656	-2135	11220	11150	11030	10960	10840	11185	10995	3721	3320	5000	8420	10	1	74411764	8237	7.46	1.19	12	0.06	1484.00	9289.00	15750	20230119	-29.71	9090	20231024	21.78	15750	-29.71	20230119	9090	21.78	20231024	15750	-29.71	20230119	9090	21.78	20231024	0.17	N	020560	5000	3720 억	5558462	N	N	936	N	N
32	20231226	100337	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11040	-40	5	-0.36	340418110	30699	25.45	11170	11180	11030	14400	7760	11080	11088.90	14.95	-5475	-1891	11220	11150	11030	10960	10840	11185	10995	3721	3320	5000	8420	10	1	74411764	8215	7.44	1.19	12	0.04	1484.00	9289.00	15750	20230119	-29.90	9090	20231024	21.45	15750	-29.90	20230119	9090	21.45	20231024	15750	-29.90	20230119	9090	21.45	20231024	0.17	N	020560	5000	3720 억	5561643	N	N	936	N	N
33	20231226	090338	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11160	80	2	0.72	70429290	6308	5.23	11170	11180	11120	14400	7760	11080	11165.07	14.97	1937	1214	11220	11150	11030	10960	10840	11185	10995	3721	3320	5000	8420	10	1	74411764	8304	7.52	1.20	12	0.01	1484.00	9289.00	15750	20230119	-29.14	9090	20231024	22.77	15750	-29.14	20230119	9090	22.77	20231024	15750	-29.14	20230119	9090	22.77	20231024	0.17	N	020560	5000	3720 억	5569055	N	N	936	N	N
34	20231222	160333	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11080	80	2	0.73	1326766650	120329	123.40	11050	11100	10910	14300	7700	11000	11025.76	14.96	15455	42449	11180	11090	10990	10900	10800	11040	10850	3721	3300	5000	8360	10	1	74411764	8245	7.47	1.19	12	0.16	1484.00	9289.00	15750	20230119	-29.65	9090	20231024	21.89	15750	-29.65	20230119	9090	21.89	20231024	15750	-29.65	20230119	9090	21.89	20231024	0.18	N	020560	5000	3720 억	5565615	N	N	936	N	N
35	20231222	150334	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11090	90	2	0.82	1213983880	110144	112.96	11050	11100	10910	14300	7700	11000	11021.79	14.96	15148	38167	11180	11090	10990	10900	10800	11040	10850	3721	3300	5000	8360	10	1	74411764	8252	7.47	1.19	12	0.15	1484.00	9289.00	15750	20230119	-29.59	9090	20231024	22.00	15750	-29.59	20230119	9090	22.00	20231024	15750	-29.59	20230119	9090	22.00	20231024	0.18	N	020560	5000	3720 억	5565308	N	N	392	N	N
36	20231222	140332	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11080	80	2	0.73	1082978330	98320	100.83	11050	11100	10910	14300	7700	11000	11014.83	14.96	13856	34038	11180	11090	10990	10900	10800	11040	10850	3721	3300	5000	8360	10	1	74411764	8245	7.47	1.19	12	0.13	1484.00	9289.00	15750	20230119	-29.65	9090	20231024	21.89	15750	-29.65	20230119	9090	21.89	20231024	15750	-29.65	20230119	9090	21.89	20231024	0.18	N	020560	5000	3720 억	5564016	N	N	392	N	N
37	20231222	130331	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11070	70	2	0.64	871634650	79241	81.26	11050	11080	10910	14300	7700	11000	10999.79	14.93	3247	21710	11180	11090	10990	10900	10800	11040	10850	3721	3300	5000	8360	10	1	74411764	8237	7.46	1.19	12	0.11	1484.00	9289.00	15750	20230119	-29.71	9090	20231024	21.78	15750	-29.71	20230119	9090	21.78	20231024	15750	-29.71	20230119	9090	21.78	20231024	0.18	N	020560	5000	3720 억	5553407	N	N	392	N	N
38	20231222	120331	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11030	30	2	0.27	567796610	51693	53.01	11050	11080	10910	14300	7700	11000	10984.01	14.90	-8718	7310	11180	11090	10990	10900	10800	11040	10850	3721	3300	5000	8360	10	1	74411764	8208	7.43	1.19	12	0.07	1484.00	9289.00	15750	20230119	-29.97	9090	20231024	21.34	15750	-29.97	20230119	9090	21.34	20231024	15750	-29.97	20230119	9090	21.34	20231024	0.18	N	020560	5000	3720 억	5541442	N	N	392	N	N
39	20231222	110332	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11010	10	2	0.09	413151400	37659	38.62	11050	11080	10910	14300	7700	11000	10970.85	14.88	-14408	261	11180	11090	10990	10900	10800	11040	10850	3721	3300	5000	8360	10	1	74411764	8193	7.42	1.19	12	0.05	1484.00	9289.00	15750	20230119	-30.10	9090	20231024	21.12	15750	-30.10	20230119	9090	21.12	20231024	15750	-30.10	20230119	9090	21.12	20231024	0.18	N	020560	5000	3720 억	5535752	N	N	392	N	N
40	20231222	100331	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	10930	-70	5	-0.64	232751990	21220	21.76	11050	11080	10910	14300	7700	11000	10968.52	14.87	-20180	-6107	11180	11090	10990	10900	10800	11040	10850	3721	3300	5000	8360	10	1	74411764	8133	7.37	1.18	12	0.03	1484.00	9289.00	15750	20230119	-30.60	9090	20231024	20.24	15750	-30.60	20230119	9090	20.24	20231024	15750	-30.60	20230119	9090	20.24	20231024	0.18	N	020560	5000	3720 억	5529980	N	N	392	N	N
41	20231222	090331	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11000	0	3	0.00	26503190	2396	2.46	11050	11080	11000	14300	7700	11000	11061.43	14.88	-14555	-1249	11180	11090	10990	10900	10800	11040	10850	3721	3300	5000	8360	10	1	74411764	8185	7.41	1.18	12	0.00	1484.00	9289.00	15750	20230119	-30.16	9090	20231024	21.01	15750	-30.16	20230119	9090	21.01	20231024	15750	-30.16	20230119	9090	21.01	20231024	0.18	N	020560	5000	3720 억	5535605	N	N	392	N	N
42	20231221	160331	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11000	-100	5	-0.90	1060715480	96761	53.94	11050	11080	10890	14430	7770	11100	10962.08	14.91	-20485	-12446	11286	11192	11056	10962	10826	11125	10895	3721	3330	5000	8430	10	1	74411764	8185	7.41	1.18	12	0.13	1484.00	9289.00	15750	20230119	-30.16	9090	20231024	21.01	15750	-30.16	20230119	9090	21.01	20231024	15750	-30.16	20230119	9090	21.01	20231024	0.18	N	020560	5000	3720 억	5546447	N	N	392	N	N
43	20231221	150332	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	10940	-160	5	-1.44	915814980	83575	46.59	11050	11080	10890	14430	7770	11100	10957.92	14.92	-17094	-16078	11286	11192	11056	10962	10826	11125	10895	3721	3330	5000	8430	10	1	74411764	8141	7.37	1.18	12	0.11	1484.00	9289.00	15750	20230119	-30.54	9090	20231024	20.35	15750	-30.54	20230119	9090	20.35	20231024	15750	-30.54	20230119	9090	20.35	20231024	0.18	N	020560	5000	3720 억	5549838	N	N	1484	N	N
44	20231221	140329	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	10940	-160	5	-1.44	828736970	75621	42.16	11050	11080	10890	14430	7770	11100	10958.99	14.92	-18621	-17722	11286	11192	11056	10962	10826	11125	10895	3721	3330	5000	8430	10	1	74411764	8141	7.37	1.18	12	0.10	1484.00	9289.00	15750	20230119	-30.54	9090	20231024	20.35	15750	-30.54	20230119	9090	20.35	20231024	15750	-30.54	20230119	9090	20.35	20231024	0.18	N	020560	5000	3720 억	5548311	N	N	1484	N	N
45	20231221	130331	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	10920	-180	5	-1.62	733715970	66932	37.31	11050	11080	10890	14430	7770	11100	10962.01	14.91	-19330	-18529	11286	11192	11056	10962	10826	11125	10895	3721	3330	5000	8430	10	1	74411764	8126	7.36	1.18	12	0.09	1484.00	9289.00	15750	20230119	-30.67	9090	20231024	20.13	15750	-30.67	20230119	9090	20.13	20231024	15750	-30.67	20230119	9090	20.13	20231024	0.18	N	020560	5000	3720 억	5547602	N	N	1484	N	N
46	20231221	120330	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	10970	-130	5	-1.17	642672980	58617	32.68	11050	11080	10890	14430	7770	11100	10963.82	14.92	-17760	-17054	11286	11192	11056	10962	10826	11125	10895	3721	3330	5000	8430	10	1	74411764	8163	7.39	1.18	12	0.08	1484.00	9289.00	15750	20230119	-30.35	9090	20231024	20.68	15750	-30.35	20230119	9090	20.68	20231024	15750	-30.35	20230119	9090	20.68	20231024	0.18	N	020560	5000	3720 억	5549172	N	N	1484	N	N
47	20231221	110332	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	10920	-180	5	-1.62	519715350	47381	26.41	11050	11080	10890	14430	7770	11100	10968.72	14.92	-18078	-17822	11286	11192	11056	10962	10826	11125	10895	3721	3330	5000	8430	10	1	74411764	8126	7.36	1.18	12	0.06	1484.00	9289.00	15750	20230119	-30.67	9090	20231024	20.13	15750	-30.67	20230119	9090	20.13	20231024	15750	-30.67	20230119	9090	20.13	20231024	0.18	N	020560	5000	3720 억	5548854	N	N	1484	N	N
48	20231221	100329	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11000	-100	5	-0.90	260407050	23661	13.19	11050	11080	10960	14430	7770	11100	11005.55	14.94	-10569	-10593	11286	11192	11056	10962	10826	11125	10895	3721	3330	5000	8430	10	1	74411764	8185	7.41	1.18	12	0.03	1484.00	9289.00	15750	20230119	-30.16	9090	20231024	21.01	15750	-30.16	20230119	9090	21.01	20231024	15750	-30.16	20230119	9090	21.01	20231024	0.18	N	020560	5000	3720 억	5556363	N	N	1484	N	N
49	20231221	090331	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	10970	-130	5	-1.17	50921660	4628	2.58	11050	11050	10960	14430	7770	11100	11001.89	14.96	-254	-242	11286	11192	11056	10962	10826	11125	10895	3721	3330	5000	8430	10	1	74411764	8163	7.39	1.18	12	0.01	1484.00	9289.00	15750	20230119	-30.35	9090	20231024	20.68	15750	-30.35	20230119	9090	20.68	20231024	15750	-30.35	20230119	9090	20.68	20231024	0.18	N	020560	5000	3720 억	5566678	N	N	1484	N	N
50	20231220	160331	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11100	190	2	1.74	1977288900	178728	154.65	11110	11150	10920	14180	7640	10910	11063.07	14.96	34786	79989	11030	10970	10890	10830	10750	10930	10790	3721	3270	5000	8290	10	1	74411764	8260	7.48	1.19	12	0.24	1484.00	9289.00	15750	20230119	-29.52	9090	20231024	22.11	15750	-29.52	20230119	9090	22.11	20231024	15750	-29.52	20230119	9090	22.11	20231024	0.18	N	020560	5000	3720 억	5564125	N	N	1484	N	N
51	20231220	150347	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11070	160	2	1.47	1820947730	164631	142.46	11110	11150	10920	14180	7640	10910	11060.78	14.95	33672	68699	11030	10970	10890	10830	10750	10930	10790	3721	3270	5000	8290	10	1	74411764	8237	7.46	1.19	12	0.22	1484.00	9289.00	15750	20230119	-29.71	9090	20231024	21.78	15750	-29.71	20230119	9090	21.78	20231024	15750	-29.71	20230119	9090	21.78	20231024	0.18	N	020560	5000	3720 억	5563011	N	N	3499	N	N
52	20231220	140351	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11090	180	2	1.65	1522231180	137647	119.11	11110	11150	10920	14180	7640	10910	11058.95	14.96	34175	60206	11030	10970	10890	10830	10750	10930	10790	3721	3270	5000	8290	10	1	74411764	8252	7.47	1.19	12	0.18	1484.00	9289.00	15750	20230119	-29.59	9090	20231024	22.00	15750	-29.59	20230119	9090	22.00	20231024	15750	-29.59	20230119	9090	22.00	20231024	0.18	N	020560	5000	3720 억	5563514	N	N	3499	N	N
53	20231220	130351	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11080	170	2	1.56	1319379090	119356	103.28	11110	11150	10920	14180	7640	10910	11054.15	14.94	27596	49528	11030	10970	10890	10830	10750	10930	10790	3721	3270	5000	8290	10	1	74411764	8245	7.47	1.19	12	0.16	1484.00	9289.00	15750	20230119	-29.65	9090	20231024	21.89	15750	-29.65	20230119	9090	21.89	20231024	15750	-29.65	20230119	9090	21.89	20231024	0.18	N	020560	5000	3720 억	5556935	N	N	3499	N	N
54	20231220	120329	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11070	160	2	1.47	926328670	83949	72.64	11110	11110	10920	14180	7640	10910	11034.42	14.90	11554	27233	11030	10970	10890	10830	10750	10930	10790	3721	3270	5000	8290	10	1	74411764	8237	7.46	1.19	12	0.11	1484.00	9289.00	15750	20230119	-29.71	9090	20231024	21.78	15750	-29.71	20230119	9090	21.78	20231024	15750	-29.71	20230119	9090	21.78	20231024	0.18	N	020560	5000	3720 억	5540893	N	N	3499	N	N
55	20231220	110332	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11010	100	2	0.92	750783040	68048	58.88	11110	11110	10920	14180	7640	10910	11033.14	14.89	7717	18181	11030	10970	10890	10830	10750	10930	10790	3721	3270	5000	8290	10	1	74411764	8193	7.42	1.19	12	0.09	1484.00	9289.00	15750	20230119	-30.10	9090	20231024	21.12	15750	-30.10	20230119	9090	21.12	20231024	15750	-30.10	20230119	9090	21.12	20231024	0.18	N	020560	5000	3720 억	5537056	N	N	3499	N	N
56	20231220	100330	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11080	170	2	1.56	514497030	46664	40.38	11110	11110	10920	14180	7640	10910	11025.57	14.86	79	6845	11030	10970	10890	10830	10750	10930	10790	3721	3270	5000	8290	10	1	74411764	8245	7.47	1.19	12	0.06	1484.00	9289.00	15750	20230119	-29.65	9090	20231024	21.89	15750	-29.65	20230119	9090	21.89	20231024	15750	-29.65	20230119	9090	21.89	20231024	0.18	N	020560	5000	3720 억	5529418	N	N	3499	N	N
57	20231220	090330	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11010	100	2	0.92	23713850	2154	1.86	11110	11110	10950	14180	7640	10910	11009.22	14.86	-163	968	11030	10970	10890	10830	10750	10930	10790	3721	3270	5000	8290	10	1	74411764	8193	7.42	1.19	12	0.00	1484.00	9289.00	15750	20230119	-30.10	9090	20231024	21.12	15750	-30.10	20230119	9090	21.12	20231024	15750	-30.10	20230119	9090	21.12	20231024	0.18	N	020560	5000	3720 억	5529176	N	N	3499	N	N
58	20231219	160331	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	10910	-40	5	-0.37	1254490240	115145	94.84	10950	10950	10810	14230	7670	10950	10894.82	14.86	-8733	23423	11230	11090	11010	10870	10790	11050	10830	3721	3280	5000	8320	10	1	74411764	8118	7.35	1.17	12	0.15	1484.00	9289.00	15750	20230119	-30.73	9090	20231024	20.02	15750	-30.73	20230119	9090	20.02	20231024	15750	-30.73	20230119	9090	20.02	20231024	0.17	N	020560	5000	3720 억	5529339	N	N	3499	N	N
59	20231219	150331	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	10920	-30	5	-0.27	1098520440	100858	83.08	10950	10950	10810	14230	7670	10950	10891.75	14.86	-10423	17135	11230	11090	11010	10870	10790	11050	10830	3721	3280	5000	8320	10	1	74411764	8126	7.36	1.18	12	0.14	1484.00	9289.00	15750	20230119	-30.67	9090	20231024	20.13	15750	-30.67	20230119	9090	20.13	20231024	15750	-30.67	20230119	9090	20.13	20231024	0.17	N	020560	5000	3720 억	5527649	N	N	1269	N	N
60	20231219	140331	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	10890	-60	5	-0.55	1002369120	92036	75.81	10950	10950	10810	14230	7670	10950	10891.05	14.86	-10100	15139	11230	11090	11010	10870	10790	11050	10830	3721	3280	5000	8320	10	1	74411764	8103	7.34	1.17	12	0.12	1484.00	9289.00	15750	20230119	-30.86	9090	20231024	19.80	15750	-30.86	20230119	9090	19.80	20231024	15750	-30.86	20230119	9090	19.80	20231024	0.17	N	020560	5000	3720 억	5527972	N	N	1269	N	N
61	20231219	130330	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	10910	-40	5	-0.37	860381990	79008	65.08	10950	10950	10810	14230	7670	10950	10889.81	14.86	-10560	14662	11230	11090	11010	10870	10790	11050	10830	3721	3280	5000	8320	10	1	74411764	8118	7.35	1.17	12	0.11	1484.00	9289.00	15750	20230119	-30.73	9090	20231024	20.02	15750	-30.73	20230119	9090	20.02	20231024	15750	-30.73	20230119	9090	20.02	20231024	0.17	N	020560	5000	3720 억	5527512	N	N	1269	N	N
62	20231219	120331	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	10930	-20	5	-0.18	754691970	69322	57.10	10950	10950	10810	14230	7670	10950	10886.76	14.86	-8836	15495	11230	11090	11010	10870	10790	11050	10830	3721	3280	5000	8320	10	1	74411764	8133	7.37	1.18	12	0.09	1484.00	9289.00	15750	20230119	-30.60	9090	20231024	20.24	15750	-30.60	20230119	9090	20.24	20231024	15750	-30.60	20230119	9090	20.24	20231024	0.17	N	020560	5000	3720 억	5529236	N	N	1269	N	N
63	20231219	110331	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	10950	0	3	0.00	631684150	58045	47.81	10950	10950	10810	14230	7670	10950	10882.66	14.86	-9076	14315	11230	11090	11010	10870	10790	11050	10830	3721	3280	5000	8320	10	1	74411764	8148	7.38	1.18	12	0.08	1484.00	9289.00	15750	20230119	-30.48	9090	20231024	20.46	15750	-30.48	20230119	9090	20.46	20231024	15750	-30.48	20230119	9090	20.46	20231024	0.17	N	020560	5000	3720 억	5528996	N	N	1269	N	N
64	20231219	100330	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	10890	-60	5	-0.55	455678940	41914	34.52	10950	10950	10810	14230	7670	10950	10871.76	14.85	-15714	7020	11230	11090	11010	10870	10790	11050	10830	3721	3280	5000	8320	10	1	74411764	8103	7.34	1.17	12	0.06	1484.00	9289.00	15750	20230119	-30.86	9090	20231024	19.80	15750	-30.86	20230119	9090	19.80	20231024	15750	-30.86	20230119	9090	19.80	20231024	0.17	N	020560	5000	3720 억	5522358	N	N	1269	N	N
65	20231219	090330	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	10900	-50	5	-0.46	87646330	8026	6.61	10950	10950	10890	14230	7670	10950	10920.30	14.82	-24787	-2140	11230	11090	11010	10870	10790	11050	10830	3721	3280	5000	8320	10	1	74411764	8111	7.35	1.17	12	0.01	1484.00	9289.00	15750	20230119	-30.79	9090	20231024	19.91	15750	-30.79	20230119	9090	19.91	20231024	15750	-30.79	20230119	9090	19.91	20231024	0.17	N	020560	5000	3720 억	5513285	N	N	1269	N	N
66	20231218	160331	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	10950	-200	5	-1.79	1327801310	120781	36.18	11150	11150	10930	14490	7810	11150	10993.39	14.89	-17763	-13795	11443	11296	11103	10956	10763	11370	11030	3721	3340	5000	8470	10	1	74411764	8148	7.38	1.18	12	0.16	1484.00	9289.00	15750	20230119	-30.48	9090	20231024	20.46	15750	-30.48	20230119	9090	20.46	20231024	15750	-30.48	20230119	9090	20.46	20231024	0.18	N	020560	5000	3720 억	5538072	N	N	1269	N	N
67	20231218	150329	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	10960	-190	5	-1.70	1198463690	108974	32.64	11150	11150	10930	14490	7810	11150	10997.61	14.88	-22002	-20601	11443	11296	11103	10956	10763	11370	11030	3721	3340	5000	8470	10	1	74411764	8156	7.39	1.18	12	0.15	1484.00	9289.00	15750	20230119	-30.41	9090	20231024	20.57	15750	-30.41	20230119	9090	20.57	20231024	15750	-30.41	20230119	9090	20.57	20231024	0.18	N	020560	5000	3720 억	5533833	N	N	274	N	N
68	20231218	140329	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11040	-110	5	-0.99	1067351420	97058	29.07	11150	11150	10930	14490	7810	11150	10996.94	14.87	-24292	-23472	11443	11296	11103	10956	10763	11370	11030	3721	3340	5000	8470	10	1	74411764	8215	7.44	1.19	12	0.13	1484.00	9289.00	15750	20230119	-29.90	9090	20231024	21.45	15750	-29.90	20230119	9090	21.45	20231024	15750	-29.90	20230119	9090	21.45	20231024	0.18	N	020560	5000	3720 억	5531543	N	N	274	N	N
69	20231218	130329	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	10990	-160	5	-1.43	929084160	84493	25.31	11150	11150	10930	14490	7810	11150	10995.86	14.85	-30930	-29681	11443	11296	11103	10956	10763	11370	11030	3721	3340	5000	8470	10	1	74411764	8178	7.41	1.18	12	0.11	1484.00	9289.00	15750	20230119	-30.22	9090	20231024	20.90	15750	-30.22	20230119	9090	20.90	20231024	15750	-30.22	20230119	9090	20.90	20231024	0.18	N	020560	5000	3720 억	5524905	N	N	274	N	N
70	20231218	120326	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11010	-140	5	-1.26	729422320	66334	19.87	11150	11150	10930	14490	7810	11150	10996.04	14.87	-23554	-22065	11443	11296	11103	10956	10763	11370	11030	3721	3340	5000	8470	10	1	74411764	8193	7.42	1.19	12	0.09	1484.00	9289.00	15750	20230119	-30.10	9090	20231024	21.12	15750	-30.10	20230119	9090	21.12	20231024	15750	-30.10	20230119	9090	21.12	20231024	0.18	N	020560	5000	3720 억	5532281	N	N	274	N	N
71	20231218	110328	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	10980	-170	5	-1.52	622442730	56620	16.96	11150	11150	10930	14490	7810	11150	10993.14	14.87	-23492	-22223	11443	11296	11103	10956	10763	11370	11030	3721	3340	5000	8470	10	1	74411764	8170	7.40	1.18	12	0.08	1484.00	9289.00	15750	20230119	-30.29	9090	20231024	20.79	15750	-30.29	20230119	9090	20.79	20231024	15750	-30.29	20230119	9090	20.79	20231024	0.18	N	020560	5000	3720 억	5532343	N	N	274	N	N
72	20231218	100327	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	10950	-200	5	-1.79	455169250	41350	12.38	11150	11150	10940	14490	7810	11150	11007.48	14.89	-16139	-14894	11443	11296	11103	10956	10763	11370	11030	3721	3340	5000	8470	10	1	74411764	8148	7.38	1.18	12	0.06	1484.00	9289.00	15750	20230119	-30.48	9090	20231024	20.46	15750	-30.48	20230119	9090	20.46	20231024	15750	-30.48	20230119	9090	20.46	20231024	0.18	N	020560	5000	3720 억	5539696	N	N	274	N	N
73	20231218	090325	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11050	-100	5	-0.90	50654990	4550	1.36	11150	11150	11050	14490	7810	11150	11132.70	14.93	-3352	-2025	11443	11296	11103	10956	10763	11370	11030	3721	3340	5000	8470	10	1	74411764	8222	7.45	1.19	12	0.01	1484.00	9289.00	15750	20230119	-29.84	9090	20231024	21.56	15750	-29.84	20230119	9090	21.56	20231024	15750	-29.84	20230119	9090	21.56	20231024	0.18	N	020560	5000	3720 억	5552483	N	N	274	N	N
74	20231215	160326	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11150	120	2	1.09	3672443810	331095	158.56	11030	11250	10910	14330	7730	11030	11091.68	14.94	105952	38926	11283	11156	11063	10936	10843	11110	10890	3721	3300	5000	8380	10	1	74411764	8297	7.51	1.20	12	0.44	1484.00	9289.00	15750	20230119	-29.21	9090	20231024	22.66	15750	-29.21	20230119	9090	22.66	20231024	15750	-29.21	20230119	9090	22.66	20231024	0.20	N	020560	5000	3720 억	5555835	N	N	274	N	N
75	20231215	150329	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11000	-30	5	-0.27	2953263830	266262	127.51	11030	11250	10910	14330	7730	11030	11091.57	14.87	83206	33026	11283	11156	11063	10936	10843	11110	10890	3721	3300	5000	8380	10	1	74411764	8185	7.41	1.18	12	0.36	1484.00	9289.00	15750	20230119	-30.16	9090	20231024	21.01	15750	-30.16	20230119	9090	21.01	20231024	15750	-30.16	20230119	9090	21.01	20231024	0.20	N	020560	5000	3720 억	5533089	N	N	2130	N	N
76	20231215	140328	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11170	140	2	1.27	1953110460	175671	84.13	11030	11250	10910	14330	7730	11030	11118.00	14.80	55352	70302	11283	11156	11063	10936	10843	11110	10890	3721	3300	5000	8380	10	1	74411764	8312	7.53	1.20	12	0.24	1484.00	9289.00	15750	20230119	-29.08	9090	20231024	22.88	15750	-29.08	20230119	9090	22.88	20231024	15750	-29.08	20230119	9090	22.88	20231024	0.20	N	020560	5000	3720 억	5505235	N	N	2130	N	N
77	20231215	130326	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11160	130	2	1.18	1386211520	125000	59.86	11030	11180	10910	14330	7730	11030	11089.69	14.75	35200	48093	11283	11156	11063	10936	10843	11110	10890	3721	3300	5000	8380	10	1	74411764	8304	7.52	1.20	12	0.17	1484.00	9289.00	15750	20230119	-29.14	9090	20231024	22.77	15750	-29.14	20230119	9090	22.77	20231024	15750	-29.14	20230119	9090	22.77	20231024	0.20	N	020560	5000	3720 억	5485083	N	N	2130	N	N
78	20231215	120326	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11170	140	2	1.27	1155299850	104294	49.94	11030	11180	10910	14330	7730	11030	11077.34	14.73	30715	40898	11283	11156	11063	10936	10843	11110	10890	3721	3300	5000	8380	10	1	74411764	8312	7.53	1.20	12	0.14	1484.00	9289.00	15750	20230119	-29.08	9090	20231024	22.88	15750	-29.08	20230119	9090	22.88	20231024	15750	-29.08	20230119	9090	22.88	20231024	0.20	N	020560	5000	3720 억	5480598	N	N	2130	N	N
79	20231215	110327	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11090	60	2	0.54	837383080	75737	36.27	11030	11140	10910	14330	7730	11030	11056.46	14.71	23113	30169	11283	11156	11063	10936	10843	11110	10890	3721	3300	5000	8380	10	1	74411764	8252	7.47	1.19	12	0.10	1484.00	9289.00	15750	20230119	-29.59	9090	20231024	22.00	15750	-29.59	20230119	9090	22.00	20231024	15750	-29.59	20230119	9090	22.00	20231024	0.20	N	020560	5000	3720 억	5472996	N	N	2130	N	N
80	20231215	100328	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11050	20	2	0.18	494791590	44844	21.47	11030	11100	10910	14330	7730	11030	11033.62	14.67	6529	11956	11283	11156	11063	10936	10843	11110	10890	3721	3300	5000	8380	10	1	74411764	8222	7.45	1.19	12	0.06	1484.00	9289.00	15750	20230119	-29.84	9090	20231024	21.56	15750	-29.84	20230119	9090	21.56	20231024	15750	-29.84	20230119	9090	21.56	20231024	0.20	N	020560	5000	3720 억	5456412	N	N	2130	N	N
81	20231215	090326	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	10960	-70	5	-0.63	102934050	9354	4.48	11030	11030	10940	14330	7730	11030	11004.28	14.64	-2799	-3130	11283	11156	11063	10936	10843	11110	10890	3721	3300	5000	8380	10	1	74411764	8156	7.39	1.18	12	0.01	1484.00	9289.00	15750	20230119	-30.41	9090	20231024	20.57	15750	-30.41	20230119	9090	20.57	20231024	15750	-30.41	20230119	9090	20.57	20231024	0.20	N	020560	5000	3720 억	5447084	N	N	2130	N	N
82	20231214	160327	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11030	50	2	0.46	2282818980	207053	73.16	11190	11190	10970	14270	7690	10980	11025.31	14.64	10881	4042	11293	11136	11043	10886	10793	11090	10840	3721	3290	5000	8340	10	1	74411764	8208	7.43	1.19	12	0.28	1484.00	9289.00	15750	20230119	-29.97	9090	20231024	21.34	15750	-29.97	20230119	9090	21.34	20231024	15750	-29.97	20230119	9090	21.34	20231024	0.21	N	020560	5000	3720 억	5445093	N	N	2130	N	N
83	20231214	150336	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11000	20	2	0.18	1569821630	142342	50.29	11190	11190	10970	14270	7690	10980	11028.55	14.64	11947	21466	11293	11136	11043	10886	10793	11090	10840	3721	3290	5000	8340	10	1	74411764	8185	7.41	1.18	12	0.19	1484.00	9289.00	15750	20230119	-30.16	9090	20231024	21.01	15750	-30.16	20230119	9090	21.01	20231024	15750	-30.16	20230119	9090	21.01	20231024	0.21	N	020560	5000	3720 억	5446159	N	N	1812	N	N
84	20231214	140336	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11040	60	2	0.55	1398159630	126772	44.79	11190	11190	10970	14270	7690	10980	11028.97	14.64	12146	23226	11293	11136	11043	10886	10793	11090	10840	3721	3290	5000	8340	10	1	74411764	8215	7.44	1.19	12	0.17	1484.00	9289.00	15750	20230119	-29.90	9090	20231024	21.45	15750	-29.90	20230119	9090	21.45	20231024	15750	-29.90	20230119	9090	21.45	20231024	0.21	N	020560	5000	3720 억	5446358	N	N	1812	N	N
85	20231214	130332	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11010	30	2	0.27	1188371490	107758	38.07	11190	11190	10970	14270	7690	10980	11028.20	14.62	5574	15312	11293	11136	11043	10886	10793	11090	10840	3721	3290	5000	8340	10	1	74411764	8193	7.42	1.19	12	0.14	1484.00	9289.00	15750	20230119	-30.10	9090	20231024	21.12	15750	-30.10	20230119	9090	21.12	20231024	15750	-30.10	20230119	9090	21.12	20231024	0.21	N	020560	5000	3720 억	5439786	N	N	1812	N	N
86	20231214	120339	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11020	40	2	0.36	1056528400	95773	33.84	11190	11190	10970	14270	7690	10980	11031.64	14.62	5918	15076	11293	11136	11043	10886	10793	11090	10840	3721	3290	5000	8340	10	1	74411764	8200	7.43	1.19	12	0.13	1484.00	9289.00	15750	20230119	-30.03	9090	20231024	21.23	15750	-30.03	20230119	9090	21.23	20231024	15750	-30.03	20230119	9090	21.23	20231024	0.21	N	020560	5000	3720 억	5440130	N	N	1812	N	N
87	20231214	110329	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11030	50	2	0.46	899490740	81526	28.81	11190	11190	10970	14270	7690	10980	11033.24	14.62	4840	13252	11293	11136	11043	10886	10793	11090	10840	3721	3290	5000	8340	10	1	74411764	8208	7.43	1.19	12	0.11	1484.00	9289.00	15750	20230119	-29.97	9090	20231024	21.34	15750	-29.97	20230119	9090	21.34	20231024	15750	-29.97	20230119	9090	21.34	20231024	0.21	N	020560	5000	3720 억	5439052	N	N	1812	N	N
88	20231214	100323	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	10990	10	2	0.09	591905380	53614	18.94	11190	11190	10970	14270	7690	10980	11040.24	14.61	-218	6053	11293	11136	11043	10886	10793	11090	10840	3721	3290	5000	8340	10	1	74411764	8178	7.41	1.18	12	0.07	1484.00	9289.00	15750	20230119	-30.22	9090	20231024	20.90	15750	-30.22	20230119	9090	20.90	20231024	15750	-30.22	20230119	9090	20.90	20231024	0.21	N	020560	5000	3720 억	5433994	N	N	1812	N	N
89	20231214	090313	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11110	130	2	1.18	61278120	5493	1.94	11190	11190	11020	14270	7690	10980	11158.93	14.61	-669	429	11293	11136	11043	10886	10793	11090	10840	3721	3290	5000	8340	10	1	74411764	8267	7.49	1.20	12	0.01	1484.00	9289.00	15750	20230119	-29.46	9090	20231024	22.22	15750	-29.46	20230119	9090	22.22	20231024	15750	-29.46	20230119	9090	22.22	20231024	0.21	N	020560	5000	3720 억	5433543	N	N	1812	N	N
90	20231213	160324	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	10980	60	2	0.55	3125880910	282075	192.41	11090	11200	10950	14190	7650	10920	11081.91	14.61	50423	48755	11106	11012	10886	10792	10666	11060	10840	3721	3270	5000	8290	10	1	74411764	8170	7.40	1.18	12	0.38	1484.00	9289.00	15750	20230119	-30.29	9090	20231024	20.79	15750	-30.29	20230119	9090	20.79	20231024	15750	-30.29	20230119	9090	20.79	20231024	0.21	N	020560	5000	3720 억	5433072	N	N	1812	N	N
91	20231213	150333	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	10970	50	2	0.46	3002979340	270894	184.79	11090	11200	10950	14190	7650	10920	11085.45	14.60	49714	47951	11106	11012	10886	10792	10666	11060	10840	3721	3270	5000	8290	10	1	74411764	8163	7.39	1.18	12	0.36	1484.00	9289.00	15750	20230119	-30.35	9090	20231024	20.68	15750	-30.35	20230119	9090	20.68	20231024	15750	-30.35	20230119	9090	20.68	20231024	0.21	N	020560	5000	3720 억	5432363	N	N	8902	N	N
92	20231213	140332	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11110	190	2	1.74	2625381890	236686	161.45	11090	11200	10960	14190	7650	10920	11092.26	14.61	50541	50110	11106	11012	10886	10792	10666	11060	10840	3721	3270	5000	8290	10	1	74411764	8267	7.49	1.20	12	0.32	1484.00	9289.00	15750	20230119	-29.46	9090	20231024	22.22	15750	-29.46	20230119	9090	22.22	20231024	15750	-29.46	20230119	9090	22.22	20231024	0.21	N	020560	5000	3720 억	5433190	N	N	8902	N	N
93	20231213	130331	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11130	210	2	1.92	2012896150	181810	124.02	11090	11190	10960	14190	7650	10920	11071.44	14.60	46985	47001	11106	11012	10886	10792	10666	11060	10840	3721	3270	5000	8290	10	1	74411764	8282	7.50	1.20	12	0.24	1484.00	9289.00	15750	20230119	-29.33	9090	20231024	22.44	15750	-29.33	20230119	9090	22.44	20231024	15750	-29.33	20230119	9090	22.44	20231024	0.21	N	020560	5000	3720 억	5429634	N	N	8902	N	N
94	20231213	120330	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11110	190	2	1.74	1675538630	151494	103.34	11090	11190	10960	14190	7650	10920	11060.11	14.60	46998	48134	11106	11012	10886	10792	10666	11060	10840	3721	3270	5000	8290	10	1	74411764	8267	7.49	1.20	12	0.20	1484.00	9289.00	15750	20230119	-29.46	9090	20231024	22.22	15750	-29.46	20230119	9090	22.22	20231024	15750	-29.46	20230119	9090	22.22	20231024	0.21	N	020560	5000	3720 억	5429647	N	N	8902	N	N
95	20231213	110331	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11030	110	2	1.01	765060590	69479	47.39	11090	11090	10960	14190	7650	10920	11011.41	14.51	16189	17722	11106	11012	10886	10792	10666	11060	10840	3721	3270	5000	8290	10	1	74411764	8208	7.43	1.19	12	0.09	1484.00	9289.00	15750	20230119	-29.97	9090	20231024	21.34	15750	-29.97	20230119	9090	21.34	20231024	15750	-29.97	20230119	9090	21.34	20231024	0.21	N	020560	5000	3720 억	5398838	N	N	8902	N	N
96	20231213	100335	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	10990	70	2	0.64	504472510	45816	31.25	11090	11090	10960	14190	7650	10920	11010.86	14.49	6867	8341	11106	11012	10886	10792	10666	11060	10840	3721	3270	5000	8290	10	1	74411764	8178	7.41	1.18	12	0.06	1484.00	9289.00	15750	20230119	-30.22	9090	20231024	20.90	15750	-30.22	20230119	9090	20.90	20231024	15750	-30.22	20230119	9090	20.90	20231024	0.21	N	020560	5000	3720 억	5389516	N	N	8902	N	N
97	20231213	090326	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11050	130	2	1.19	80855890	7310	4.99	11090	11090	11010	14190	7650	10920	11061.19	14.47	-1486	-946	11106	11012	10886	10792	10666	11060	10840	3721	3270	5000	8290	10	1	74411764	8222	7.45	1.19	12	0.01	1484.00	9289.00	15750	20230119	-29.84	9090	20231024	21.56	15750	-29.84	20230119	9090	21.56	20231024	15750	-29.84	20230119	9090	21.56	20231024	0.21	N	020560	5000	3720 억	5381163	N	N	8902	N	N
98	20231212	160317	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	10920	120	2	1.11	1585750960	145293	115.39	10760	10980	10760	14040	7560	10800	10914.33	14.47	28140	58782	11006	10902	10836	10732	10666	10870	10700	3721	3240	5000	8200	10	1	74411764	8126	7.36	1.18	12	0.20	1484.00	9289.00	15750	20230119	-30.67	9090	20231024	20.13	15750	-30.67	20230119	9090	20.13	20231024	15750	-30.67	20230119	9090	20.13	20231024	0.20	N	020560	5000	3720 억	5382561	N	N	8902	N	N
99	20231212	150322	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	10970	170	2	1.57	1452668290	133147	105.74	10760	10980	10760	14040	7560	10800	10910.45	14.46	26311	55289	11006	10902	10836	10732	10666	10870	10700	3721	3240	5000	8200	10	1	74411764	8163	7.39	1.18	12	0.18	1484.00	9289.00	15750	20230119	-30.35	9090	20231024	20.68	15750	-30.35	20230119	9090	20.68	20231024	15750	-30.35	20230119	9090	20.68	20231024	0.20	N	020560	5000	3720 억	5380732	N	N	1508	N	N
100	20231212	140310	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	10960	160	2	1.48	1295908230	118852	94.39	10760	10980	10760	14040	7560	10800	10903.74	14.46	24846	49893	11006	10902	10836	10732	10666	10870	10700	3721	3240	5000	8200	10	1	74411764	8156	7.39	1.18	12	0.16	1484.00	9289.00	15750	20230119	-30.41	9090	20231024	20.57	15750	-30.41	20230119	9090	20.57	20231024	15750	-30.41	20230119	9090	20.57	20231024	0.20	N	020560	5000	3720 억	5379267	N	N	1508	N	N
101	20231212	130308	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	10910	110	2	1.02	1077334760	98865	78.52	10760	10980	10760	14040	7560	10800	10897.25	14.44	17691	39929	11006	10902	10836	10732	10666	10870	10700	3721	3240	5000	8200	10	1	74411764	8118	7.35	1.17	12	0.13	1484.00	9289.00	15750	20230119	-30.73	9090	20231024	20.02	15750	-30.73	20230119	9090	20.02	20231024	15750	-30.73	20230119	9090	20.02	20231024	0.20	N	020560	5000	3720 억	5372112	N	N	1508	N	N
102	20231212	120306	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	10870	70	2	0.65	929249030	85281	67.73	10760	10980	10760	14040	7560	10800	10896.57	14.44	17630	35070	11006	10902	10836	10732	10666	10870	10700	3721	3240	5000	8200	10	1	74411764	8089	7.32	1.17	12	0.11	1484.00	9289.00	15750	20230119	-30.98	9090	20231024	19.58	15750	-30.98	20230119	9090	19.58	20231024	15750	-30.98	20230119	9090	19.58	20231024	0.20	N	020560	5000	3720 억	5372051	N	N	1508	N	N
103	20231212	110309	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	10940	140	2	1.30	732428070	67217	53.38	10760	10980	10760	14040	7560	10800	10896.79	14.44	17223	32712	11006	10902	10836	10732	10666	10870	10700	3721	3240	5000	8200	10	1	74411764	8141	7.37	1.18	12	0.09	1484.00	9289.00	15750	20230119	-30.54	9090	20231024	20.35	15750	-30.54	20230119	9090	20.35	20231024	15750	-30.54	20230119	9090	20.35	20231024	0.20	N	020560	5000	3720 억	5371644	N	N	1508	N	N
104	20231212	100321	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	10900	100	2	0.93	525759240	48293	38.35	10760	10980	10760	14040	7560	10800	10887.27	14.42	10175	21549	11006	10902	10836	10732	10666	10870	10700	3721	3240	5000	8200	10	1	74411764	8111	7.35	1.17	12	0.06	1484.00	9289.00	15750	20230119	-30.79	9090	20231024	19.91	15750	-30.79	20230119	9090	19.91	20231024	15750	-30.79	20230119	9090	19.91	20231024	0.20	N	020560	5000	3720 억	5364596	N	N	1508	N	N
105	20231212	090318	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	10840	40	2	0.37	62619720	5807	4.61	10760	10850	10760	14040	7560	10800	10782.83	14.40	1754	3068	11006	10902	10836	10732	10666	10870	10700	3721	3240	5000	8200	10	1	74411764	8066	7.30	1.17	12	0.01	1484.00	9289.00	15750	20230119	-31.17	9090	20231024	19.25	15750	-31.17	20230119	9090	19.25	20231024	15750	-31.17	20230119	9090	19.25	20231024	0.20	N	020560	5000	3720 억	5356175	N	N	1508	N	N
106	20231211	160320	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	10800	-110	5	-1.01	1345819210	124361	20.62	10910	10940	10770	14180	7640	10910	10821.95	14.39	-1223	10306	11530	11220	10980	10670	10430	11100	10550	3721	3270	5000	8290	10	1	74411764	8036	7.28	1.16	12	0.17	1484.00	9289.00	15750	20230119	-31.43	9090	20231024	18.81	15750	-31.43	20230119	9090	18.81	20231024	15750	-31.43	20230119	9090	18.81	20231024	0.22	N	020560	5000	3720 억	5354421	N	N	1508	N	N
107	20231211	150319	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	10820	-90	5	-0.82	1153875040	106608	17.67	10910	10940	10770	14180	7640	10910	10823.53	14.39	-4287	783	11530	11220	10980	10670	10430	11100	10550	3721	3270	5000	8290	10	1	74411764	8051	7.29	1.16	12	0.14	1484.00	9289.00	15750	20230119	-31.30	9090	20231024	19.03	15750	-31.30	20230119	9090	19.03	20231024	15750	-31.30	20230119	9090	19.03	20231024	0.22	N	020560	5000	3720 억	5351357	N	N	0	N	N
108	20231211	140318	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	10800	-110	5	-1.01	972772680	89870	14.90	10910	10940	10770	14180	7640	10910	10824.22	14.38	-7930	-5809	11530	11220	10980	10670	10430	11100	10550	3721	3270	5000	8290	10	1	74411764	8036	7.28	1.16	12	0.12	1484.00	9289.00	15750	20230119	-31.43	9090	20231024	18.81	15750	-31.43	20230119	9090	18.81	20231024	15750	-31.43	20230119	9090	18.81	20231024	0.22	N	020560	5000	3720 억	5347714	N	N	0	N	N
109	20231211	130320	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	10800	-110	5	-1.01	879989670	81278	13.48	10910	10940	10770	14180	7640	10910	10826.91	14.38	-7002	-4906	11530	11220	10980	10670	10430	11100	10550	3721	3270	5000	8290	10	1	74411764	8036	7.28	1.16	12	0.11	1484.00	9289.00	15750	20230119	-31.43	9090	20231024	18.81	15750	-31.43	20230119	9090	18.81	20231024	15750	-31.43	20230119	9090	18.81	20231024	0.22	N	020560	5000	3720 억	5348642	N	N	0	N	N
110	20231211	120320	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	10800	-110	5	-1.01	729414240	67314	11.16	10910	10940	10770	14180	7640	10910	10836.00	14.38	-5540	-3844	11530	11220	10980	10670	10430	11100	10550	3721	3270	5000	8290	10	1	74411764	8036	7.28	1.16	12	0.09	1484.00	9289.00	15750	20230119	-31.43	9090	20231024	18.81	15750	-31.43	20230119	9090	18.81	20231024	15750	-31.43	20230119	9090	18.81	20231024	0.22	N	020560	5000	3720 억	5350104	N	N	0	N	N
111	20231211	110318	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	10830	-80	5	-0.73	593285070	54723	9.07	10910	10940	10770	14180	7640	10910	10841.60	14.39	-1039	786	11530	11220	10980	10670	10430	11100	10550	3721	3270	5000	8290	10	1	74411764	8059	7.30	1.17	12	0.07	1484.00	9289.00	15750	20230119	-31.24	9090	20231024	19.14	15750	-31.24	20230119	9090	19.14	20231024	15750	-31.24	20230119	9090	19.14	20231024	0.22	N	020560	5000	3720 억	5354605	N	N	0	N	N
112	20231211	100319	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	10840	-70	5	-0.64	424809980	39161	6.49	10910	10940	10770	14180	7640	10910	10847.78	14.39	-1212	295	11530	11220	10980	10670	10430	11100	10550	3721	3270	5000	8290	10	1	74411764	8066	7.30	1.17	12	0.05	1484.00	9289.00	15750	20230119	-31.17	9090	20231024	19.25	15750	-31.17	20230119	9090	19.25	20231024	15750	-31.17	20230119	9090	19.25	20231024	0.22	N	020560	5000	3720 억	5354432	N	N	0	N	N
113	20231211	090320	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	10830	-80	5	-0.73	89988110	8277	1.37	10910	10910	10790	14180	7640	10910	10872.07	14.39	-1982	-1523	11530	11220	10980	10670	10430	11100	10550	3721	3270	5000	8290	10	1	74411764	8059	7.30	1.17	12	0.01	1484.00	9289.00	15750	20230119	-31.24	9090	20231024	19.14	15750	-31.24	20230119	9090	19.14	20231024	15750	-31.24	20230119	9090	19.14	20231024	0.22	N	020560	5000	3720 억	5353662	N	N	0	N	N
114	20231208	160315	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	10910	30	2	0.28	6596993590	600234	37.16	10950	11290	10740	14140	7620	10880	10991.11	14.40	56798	68115	12213	11546	11003	10336	9793	11880	10670	3721	3260	5000	8260	10	1	74411764	8118	7.35	1.17	12	0.81	1484.00	9289.00	15750	20230119	-30.73	9090	20231024	20.02	15750	-30.73	20230119	9090	20.02	20231024	15750	-30.73	20230119	9090	20.02	20231024	0.23	N	020560	5000	3720 억	5354912	N	N	0	N	N
115	20231208	150318	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	10900	20	2	0.18	6402242380	582383	36.06	10950	11290	10740	14140	7620	10880	10993.36	14.39	54025	63883	12213	11546	11003	10336	9793	11880	10670	3721	3260	5000	8260	10	1	74411764	8111	7.35	1.17	12	0.78	1484.00	9289.00	15750	20230119	-30.79	9090	20231024	19.91	15750	-30.79	20230119	9090	19.91	20231024	15750	-30.79	20230119	9090	19.91	20231024	0.23	N	020560	5000	3720 억	5352139	N	N	0	N	N
116	20231208	140316	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	10990	110	2	1.01	6013643490	546855	33.86	10950	11290	10740	14140	7620	10880	10996.98	14.35	40956	48451	12213	11546	11003	10336	9793	11880	10670	3721	3260	5000	8260	10	1	74411764	8178	7.41	1.18	12	0.73	1484.00	9289.00	15750	20230119	-30.22	9090	20231024	20.90	15750	-30.22	20230119	9090	20.90	20231024	15750	-30.22	20230119	9090	20.90	20231024	0.23	N	020560	5000	3720 억	5339070	N	N	0	N	N
117	20231208	130316	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	11020	140	2	1.29	5476496890	497798	30.82	10950	11290	10740	14140	7620	10880	11001.67	14.34	34721	40369	12213	11546	11003	10336	9793	11880	10670	3721	3260	5000	8260	10	1	74411764	8200	7.43	1.19	12	0.67	1484.00	9289.00	15750	20230119	-30.03	9090	20231024	21.23	15750	-30.03	20230119	9090	21.23	20231024	15750	-30.03	20230119	9090	21.23	20231024	0.23	N	020560	5000	3720 억	5332835	N	N	0	N	N
118	20231208	120312	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	10900	20	2	0.18	1773520110	163561	10.13	10950	10980	10740	14140	7620	10880	10842.96	14.34	35298	38165	12213	11546	11003	10336	9793	11880	10670	3721	3260	5000	8260	10	1	74411764	8111	7.35	1.17	12	0.22	1484.00	9289.00	15750	20230119	-30.79	9090	20231024	19.91	15750	-30.79	20230119	9090	19.91	20231024	15750	-30.79	20230119	9090	19.91	20231024	0.23	N	020560	5000	3720 억	5333412	N	N	0	N	N
119	20231208	110311	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	10800	-80	5	-0.74	1333673800	122983	7.61	10950	10980	10740	14140	7620	10880	10844.10	14.30	20849	23332	12213	11546	11003	10336	9793	11880	10670	3721	3260	5000	8260	10	1	74411764	8036	7.28	1.16	12	0.17	1484.00	9289.00	15750	20230119	-31.43	9090	20231024	18.81	15750	-31.43	20230119	9090	18.81	20231024	15750	-31.43	20230119	9090	18.81	20231024	0.23	N	020560	5000	3720 억	5318963	N	N	0	N	N
120	20231208	100317	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	10740	-140	5	-1.29	1085285850	99951	6.19	10950	10980	10740	14140	7620	10880	10857.97	14.29	16753	17842	12213	11546	11003	10336	9793	11880	10670	3721	3260	5000	8260	10	1	74411764	7992	7.24	1.16	12	0.13	1484.00	9289.00	15750	20230119	-31.81	9090	20231024	18.15	15750	-31.81	20230119	9090	18.15	20231024	15750	-31.81	20230119	9090	18.15	20231024	0.23	N	020560	5000	3720 억	5314867	N	N	0	N	N
121	20231208	090314	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	10770	-110	5	-1.01	294419530	27043	1.67	10950	10980	10760	14140	7620	10880	10887.34	14.24	-769	-688	12213	11546	11003	10336	9793	11880	10670	3721	3260	5000	8260	10	1	74411764	8014	7.26	1.16	12	0.04	1484.00	9289.00	15750	20230119	-31.62	9090	20231024	18.48	15750	-31.62	20230119	9090	18.48	20231024	15750	-31.62	20230119	9090	18.48	20231024	0.23	N	020560	5000	3720 억	5297345	N	N	0	N	N
122	20231207	160313	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	10880	440	2	4.21	17771857420	1608141	2408.98	10510	11670	10460	13570	7310	10440	11051.34	14.24	-145116	-145233	10640	10540	10440	10340	10240	10590	10390	3721	3130	5000	7930	10	1	74411764	8096	7.33	1.17	12	2.16	1484.00	9289.00	15750	20230119	-30.92	9090	20231024	19.69	15750	-30.92	20230119	9090	19.69	20231024	15750	-30.92	20230119	9090	19.69	20231024	0.23	N	020560	5000	3720 억	5298114	N	N	1360	N	N
123	20231207	150315	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	10720	280	2	2.68	17002865590	1537133	2302.61	10510	11670	10460	13570	7310	10440	11061.42	14.25	-144121	-144873	10640	10540	10440	10340	10240	10590	10390	3721	3130	5000	7930	10	1	74411764	7977	7.22	1.15	12	2.07	1484.00	9289.00	15750	20230119	-31.94	9090	20231024	17.93	15750	-31.94	20230119	9090	17.93	20231024	15750	-31.94	20230119	9090	17.93	20231024	0.23	N	020560	5000	3720 억	5299109	N	N	1360	N	N
124	20231207	140314	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	10790	350	2	3.35	15035614580	1355411	2030.40	10510	11670	10460	13570	7310	10440	11093.03	14.27	-135698	-135650	10640	10540	10440	10340	10240	10590	10390	3721	3130	5000	7930	10	1	74411764	8029	7.27	1.16	12	1.82	1484.00	9289.00	15750	20230119	-31.49	9090	20231024	18.70	15750	-31.49	20230119	9090	18.70	20231024	15750	-31.49	20230119	9090	18.70	20231024	0.23	N	020560	5000	3720 억	5307532	N	N	1360	N	N
125	20231207	130314	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	10850	410	2	3.93	14732419300	1327375	1988.40	10510	11670	10460	13570	7310	10440	11098.91	14.26	-137505	-137557	10640	10540	10440	10340	10240	10590	10390	3721	3130	5000	7930	10	1	74411764	8074	7.31	1.17	12	1.78	1484.00	9289.00	15750	20230119	-31.11	9090	20231024	19.36	15750	-31.11	20230119	9090	19.36	20231024	15750	-31.11	20230119	9090	19.36	20231024	0.23	N	020560	5000	3720 억	5305725	N	N	1360	N	N
126	20231207	120314	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	10800	360	2	3.45	14267632580	1284454	1924.10	10510	11670	10460	13570	7310	10440	11107.94	14.26	-138699	-138883	10640	10540	10440	10340	10240	10590	10390	3721	3130	5000	7930	10	1	74411764	8036	7.28	1.16	12	1.73	1484.00	9289.00	15750	20230119	-31.43	9090	20231024	18.81	15750	-31.43	20230119	9090	18.81	20231024	15750	-31.43	20230119	9090	18.81	20231024	0.23	N	020560	5000	3720 억	5304531	N	N	1360	N	N
127	20231207	110311	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	10770	330	2	3.16	13675717540	1229700	1842.08	10510	11670	10460	13570	7310	10440	11121.18	14.25	-143483	-143763	10640	10540	10440	10340	10240	10590	10390	3721	3130	5000	7930	10	1	74411764	8014	7.26	1.16	12	1.65	1484.00	9289.00	15750	20230119	-31.62	9090	20231024	18.48	15750	-31.62	20230119	9090	18.48	20231024	15750	-31.62	20230119	9090	18.48	20231024	0.23	N	020560	5000	3720 억	5299747	N	N	1360	N	N
128	20231207	100312	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	10880	440	2	4.21	12381198910	1109314	1661.74	10510	11670	10460	13570	7310	10440	11161.13	14.28	-133018	-133383	10640	10540	10440	10340	10240	10590	10390	3721	3130	5000	7930	10	1	74411764	8096	7.33	1.17	12	1.49	1484.00	9289.00	15750	20230119	-30.92	9090	20231024	19.69	15750	-30.92	20230119	9090	19.69	20231024	15750	-30.92	20230119	9090	19.69	20231024	0.23	N	020560	5000	3720 억	5310212	N	N	1360	N	N
129	20231207	090314	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	10600	160	2	1.53	175659030	16560	24.81	10510	10680	10460	13570	7310	10440	10607.47	14.63	-1325	-1916	10640	10540	10440	10340	10240	10590	10390	3721	3130	5000	7930	10	1	74411764	7888	7.14	1.14	12	0.02	1484.00	9289.00	15750	20230119	-32.70	9090	20231024	16.61	15750	-32.70	20230119	9090	16.61	20231024	15750	-32.70	20230119	9090	16.61	20231024	0.23	N	020560	5000	3720 억	5441905	N	N	1360	N	N
130	20231206	160308	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	10440	100	2	0.97	691550380	66207	55.52	10350	10540	10340	13440	7240	10340	10445.28	14.63	-3559	9998	10653	10496	10403	10246	10153	10450	10200	3721	3100	5000	7850	10	1	74411764	7769	7.04	1.12	12	0.09	1484.00	9289.00	15750	20230119	-33.71	9090	20231024	14.85	15750	-33.71	20230119	9090	14.85	20231024	15750	-33.71	20230119	9090	14.85	20231024	0.23	N	020560	5000	3720 억	5442901	N	N	1360	N	N
131	20231206	150315	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	10410	70	2	0.68	600829740	57502	48.22	10350	10540	10340	13440	7240	10340	10448.85	14.63	-2511	8527	10653	10496	10403	10246	10153	10450	10200	3721	3100	5000	7850	10	1	74411764	7746	7.01	1.12	12	0.08	1484.00	9289.00	15750	20230119	-33.90	9090	20231024	14.52	15750	-33.90	20230119	9090	14.52	20231024	15750	-33.90	20230119	9090	14.52	20231024	0.23	N	020560	5000	3720 억	5443949	N	N	1770	N	N
132	20231206	140313	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	10430	90	2	0.87	531901000	50893	42.68	10350	10540	10340	13440	7240	10340	10451.36	14.63	-3343	6162	10653	10496	10403	10246	10153	10450	10200	3721	3100	5000	7850	10	1	74411764	7761	7.03	1.12	12	0.07	1484.00	9289.00	15750	20230119	-33.78	9090	20231024	14.74	15750	-33.78	20230119	9090	14.74	20231024	15750	-33.78	20230119	9090	14.74	20231024	0.23	N	020560	5000	3720 억	5443117	N	N	1770	N	N
133	20231206	130312	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	10450	110	2	1.06	441692290	42246	35.43	10350	10540	10340	13440	7240	10340	10455.25	14.64	-1893	7999	10653	10496	10403	10246	10153	10450	10200	3721	3100	5000	7850	10	1	74411764	7776	7.04	1.12	12	0.06	1484.00	9289.00	15750	20230119	-33.65	9090	20231024	14.96	15750	-33.65	20230119	9090	14.96	20231024	15750	-33.65	20230119	9090	14.96	20231024	0.23	N	020560	5000	3720 억	5444567	N	N	1770	N	N
134	20231206	120309	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	10470	130	2	1.26	371622970	35553	29.82	10350	10540	10340	13440	7240	10340	10452.65	14.64	-1287	7753	10653	10496	10403	10246	10153	10450	10200	3721	3100	5000	7850	10	1	74411764	7791	7.06	1.13	12	0.05	1484.00	9289.00	15750	20230119	-33.52	9090	20231024	15.18	15750	-33.52	20230119	9090	15.18	20231024	15750	-33.52	20230119	9090	15.18	20231024	0.23	N	020560	5000	3720 억	5445173	N	N	1770	N	N
135	20231206	110314	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	10490	150	2	1.45	257883950	24716	20.73	10350	10500	10340	13440	7240	10340	10433.89	14.63	-3746	3809	10653	10496	10403	10246	10153	10450	10200	3721	3100	5000	7850	10	1	74411764	7806	7.07	1.13	12	0.03	1484.00	9289.00	15750	20230119	-33.40	9090	20231024	15.40	15750	-33.40	20230119	9090	15.40	20231024	15750	-33.40	20230119	9090	15.40	20231024	0.23	N	020560	5000	3720 억	5442714	N	N	1770	N	N
136	20231206	100312	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	10440	100	2	0.97	121171590	11664	9.78	10350	10440	10340	13440	7240	10340	10388.51	14.63	-2626	674	10653	10496	10403	10246	10153	10450	10200	3721	3100	5000	7850	10	1	74411764	7769	7.04	1.12	12	0.02	1484.00	9289.00	15750	20230119	-33.71	9090	20231024	14.85	15750	-33.71	20230119	9090	14.85	20231024	15750	-33.71	20230119	9090	14.85	20231024	0.23	N	020560	5000	3720 억	5443834	N	N	1770	N	N
137	20231206	090312	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	10440	100	2	0.97	9528970	918	0.77	10350	10440	10350	13440	7240	10340	10380.14	14.64	-32	134	10653	10496	10403	10246	10153	10450	10200	3721	3100	5000	7850	10	1	74411764	7769	7.04	1.12	12	0.00	1484.00	9289.00	15750	20230119	-33.71	9090	20231024	14.85	15750	-33.71	20230119	9090	14.85	20231024	15750	-33.71	20230119	9090	14.85	20231024	0.23	N	020560	5000	3720 억	5446428	N	N	1770	N	N
138	20231205	160312	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	10340	-110	5	-1.05	1241042580	118882	138.16	10450	10560	10310	13580	7320	10450	10439.37	14.64	11688	15711	10690	10570	10480	10360	10270	10525	10315	3721	3130	5000	7940	10	1	74411764	7694	6.97	1.11	12	0.16	1484.00	9289.00	15750	20230119	-34.35	9090	20231024	13.75	15750	-34.35	20230119	9090	13.75	20231024	15750	-34.35	20230119	9090	13.75	20231024	0.23	N	020560	5000	3720 억	5444533	N	N	1770	N	N
139	20231205	150312	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	10390	-60	5	-0.57	1089901830	104278	121.19	10450	10560	10310	13580	7320	10450	10451.89	14.65	16711	18934	10690	10570	10480	10360	10270	10525	10315	3721	3130	5000	7940	10	1	74411764	7731	7.00	1.12	12	0.14	1484.00	9289.00	15750	20230119	-34.03	9090	20231024	14.30	15750	-34.03	20230119	9090	14.30	20231024	15750	-34.03	20230119	9090	14.30	20231024	0.23	N	020560	5000	3720 억	5449556	N	N	1568	N	N
140	20231205	140312	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	10460	10	2	0.10	962398380	92051	106.98	10450	10560	10310	13580	7320	10450	10455.06	14.66	20059	21606	10690	10570	10480	10360	10270	10525	10315	3721	3130	5000	7940	10	1	74411764	7783	7.05	1.13	12	0.12	1484.00	9289.00	15750	20230119	-33.59	9090	20231024	15.07	15750	-33.59	20230119	9090	15.07	20231024	15750	-33.59	20230119	9090	15.07	20231024	0.23	N	020560	5000	3720 억	5452904	N	N	1568	N	N
141	20231205	130313	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	10520	70	2	0.67	822332880	78700	91.46	10450	10560	10310	13580	7320	10450	10448.96	14.66	19869	20712	10690	10570	10480	10360	10270	10525	10315	3721	3130	5000	7940	10	1	74411764	7828	7.09	1.13	12	0.11	1484.00	9289.00	15750	20230119	-33.21	9090	20231024	15.73	15750	-33.21	20230119	9090	15.73	20231024	15750	-33.21	20230119	9090	15.73	20231024	0.23	N	020560	5000	3720 억	5452714	N	N	1568	N	N
142	20231205	120310	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	10550	100	2	0.96	683569370	65505	76.13	10450	10560	10310	13580	7320	10450	10435.38	14.66	18778	18745	10690	10570	10480	10360	10270	10525	10315	3721	3130	5000	7940	10	1	74411764	7850	7.11	1.14	12	0.09	1484.00	9289.00	15750	20230119	-33.02	9090	20231024	16.06	15750	-33.02	20230119	9090	16.06	20231024	15750	-33.02	20230119	9090	16.06	20231024	0.23	N	020560	5000	3720 억	5451623	N	N	1568	N	N
143	20231205	110310	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	10550	100	2	0.96	584358290	56096	65.19	10450	10560	10310	13580	7320	10450	10417.11	14.65	16691	16110	10690	10570	10480	10360	10270	10525	10315	3721	3130	5000	7940	10	1	74411764	7850	7.11	1.14	12	0.08	1484.00	9289.00	15750	20230119	-33.02	9090	20231024	16.06	15750	-33.02	20230119	9090	16.06	20231024	15750	-33.02	20230119	9090	16.06	20231024	0.23	N	020560	5000	3720 억	5449536	N	N	1568	N	N
144	20231205	100310	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	10420	-30	5	-0.29	422114430	40634	47.22	10450	10560	10310	13580	7320	10450	10388.20	14.63	9795	7872	10690	10570	10480	10360	10270	10525	10315	3721	3130	5000	7940	10	1	74411764	7754	7.02	1.12	12	0.05	1484.00	9289.00	15750	20230119	-33.84	9090	20231024	14.63	15750	-33.84	20230119	9090	14.63	20231024	15750	-33.84	20230119	9090	14.63	20231024	0.23	N	020560	5000	3720 억	5442640	N	N	1568	N	N
145	20231205	090309	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	10400	-50	5	-0.48	45057180	4312	5.01	10450	10560	10390	13580	7320	10450	10449.25	14.60	-1205	-1444	10690	10570	10480	10360	10270	10525	10315	3721	3130	5000	7940	10	1	74411764	7739	7.01	1.12	12	0.01	1484.00	9289.00	15750	20230119	-33.97	9090	20231024	14.41	15750	-33.97	20230119	9090	14.41	20231024	15750	-33.97	20230119	9090	14.41	20231024	0.23	N	020560	5000	3720 억	5431640	N	N	1568	N	N
146	20231204	160311	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	10450	-30	5	-0.29	901316890	85954	83.98	10600	10600	10390	13620	7340	10480	10486.37	14.61	8042	14793	10713	10596	10533	10416	10353	10565	10385	3721	3140	5000	7960	10	1	74411764	7776	7.04	1.12	12	0.12	1484.00	9289.00	15750	20230119	-33.65	9090	20231024	14.96	15750	-33.65	20230119	9090	14.96	20231024	15750	-33.65	20230119	9090	14.96	20231024	0.23	N	020560	5000	3720 억	5432845	N	N	1568	N	N
147	20231204	150312	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	10480	0	3	0.00	773734190	73756	72.06	10600	10600	10390	13620	7340	10480	10490.46	14.60	7731	12271	10713	10596	10533	10416	10353	10565	10385	3721	3140	5000	7960	10	1	74411764	7798	7.06	1.13	12	0.10	1484.00	9289.00	15750	20230119	-33.46	9090	20231024	15.29	15750	-33.46	20230119	9090	15.29	20231024	15750	-33.46	20230119	9090	15.29	20231024	0.23	N	020560	5000	3720 억	5432534	N	N	1306	N	N
148	20231204	140310	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	10470	-10	5	-0.10	663212360	63216	61.76	10600	10600	10390	13620	7340	10480	10491.21	14.60	5988	10597	10713	10596	10533	10416	10353	10565	10385	3721	3140	5000	7960	10	1	74411764	7791	7.06	1.13	12	0.08	1484.00	9289.00	15750	20230119	-33.52	9090	20231024	15.18	15750	-33.52	20230119	9090	15.18	20231024	15750	-33.52	20230119	9090	15.18	20231024	0.23	N	020560	5000	3720 억	5430791	N	N	1306	N	N
149	20231204	130309	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	10500	20	2	0.19	535677920	51048	49.88	10600	10600	10390	13620	7340	10480	10493.61	14.60	6142	10099	10713	10596	10533	10416	10353	10565	10385	3721	3140	5000	7960	10	1	74411764	7813	7.08	1.13	12	0.07	1484.00	9289.00	15750	20230119	-33.33	9090	20231024	15.51	15750	-33.33	20230119	9090	15.51	20231024	15750	-33.33	20230119	9090	15.51	20231024	0.23	N	020560	5000	3720 억	5430945	N	N	1306	N	N
150	20231204	120310	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	10520	40	2	0.38	433239770	41282	40.33	10600	10600	10390	13620	7340	10480	10494.64	14.60	6903	10865	10713	10596	10533	10416	10353	10565	10385	3721	3140	5000	7960	10	1	74411764	7828	7.09	1.13	12	0.06	1484.00	9289.00	15750	20230119	-33.21	9090	20231024	15.73	15750	-33.21	20230119	9090	15.73	20231024	15750	-33.21	20230119	9090	15.73	20231024	0.23	N	020560	5000	3720 억	5431706	N	N	1306	N	N
151	20231204	110310	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	10520	40	2	0.38	364189440	34711	33.91	10600	10600	10390	13620	7340	10480	10492.05	14.59	4094	7602	10713	10596	10533	10416	10353	10565	10385	3721	3140	5000	7960	10	1	74411764	7828	7.09	1.13	12	0.05	1484.00	9289.00	15750	20230119	-33.21	9090	20231024	15.73	15750	-33.21	20230119	9090	15.73	20231024	15750	-33.21	20230119	9090	15.73	20231024	0.23	N	020560	5000	3720 억	5428897	N	N	1306	N	N
152	20231204	100310	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	10510	30	2	0.29	245530590	23421	22.88	10600	10600	10390	13620	7340	10480	10483.35	14.59	2530	4454	10713	10596	10533	10416	10353	10565	10385	3721	3140	5000	7960	10	1	74411764	7821	7.08	1.13	12	0.03	1484.00	9289.00	15750	20230119	-33.27	9090	20231024	15.62	15750	-33.27	20230119	9090	15.62	20231024	15750	-33.27	20230119	9090	15.62	20231024	0.23	N	020560	5000	3720 억	5427333	N	N	1306	N	N
153	20231204	090309	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	10570	90	2	0.86	13302570	1259	1.23	10600	10600	10500	13620	7340	10480	10566.25	14.58	-112	380	10713	10596	10533	10416	10353	10565	10385	3721	3140	5000	7960	10	1	74411764	7865	7.12	1.14	12	0.00	1484.00	9289.00	15750	20230119	-32.89	9090	20231024	16.28	15750	-32.89	20230119	9090	16.28	20231024	15750	-32.89	20230119	9090	16.28	20231024	0.23	N	020560	5000	3720 억	5424691	N	N	1306	N	N
154	20231201	160309	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	10480	0	3	0.00	1076028040	102202	57.29	10550	10650	10470	13620	7340	10480	10528.47	14.58	16800	7998	10813	10646	10543	10376	10273	10595	10325	3721	3140	5000	7960	10	1	74411764	7798	7.06	1.13	12	0.14	1484.00	9289.00	15750	20230119	-33.46	9090	20231024	15.29	15750	-33.46	20230119	9090	15.29	20231024	15750	-33.46	20230119	9090	15.29	20231024	0.21	N	020560	5000	3720 억	5424077	N	N	1306	N	N
155	20231201	150309	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	10520	40	2	0.38	902496900	85651	48.01	10550	10650	10470	13620	7340	10480	10536.91	14.58	17928	8710	10813	10646	10543	10376	10273	10595	10325	3721	3140	5000	7960	10	1	74411764	7828	7.09	1.13	12	0.12	1484.00	9289.00	15750	20230119	-33.21	9090	20231024	15.73	15750	-33.21	20230119	9090	15.73	20231024	15750	-33.21	20230119	9090	15.73	20231024	0.21	N	020560	5000	3720 억	5425205	N	N	32519	N	N
156	20231201	140309	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	10500	20	2	0.19	819131910	77715	43.56	10550	10650	10470	13620	7340	10480	10540.20	14.58	17548	8955	10813	10646	10543	10376	10273	10595	10325	3721	3140	5000	7960	10	1	74411764	7813	7.08	1.13	12	0.10	1484.00	9289.00	15750	20230119	-33.33	9090	20231024	15.51	15750	-33.33	20230119	9090	15.51	20231024	15750	-33.33	20230119	9090	15.51	20231024	0.21	N	020560	5000	3720 억	5424825	N	N	32519	N	N
157	20231201	130308	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	10500	20	2	0.19	732763640	69481	38.95	10550	10650	10470	13620	7340	10480	10546.24	14.58	17069	10930	10813	10646	10543	10376	10273	10595	10325	3721	3140	5000	7960	10	1	74411764	7813	7.08	1.13	12	0.09	1484.00	9289.00	15750	20230119	-33.33	9090	20231024	15.51	15750	-33.33	20230119	9090	15.51	20231024	15750	-33.33	20230119	9090	15.51	20231024	0.21	N	020560	5000	3720 억	5424346	N	N	32519	N	N
158	20231201	120310	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	10560	80	2	0.76	595368510	56440	31.64	10550	10650	10470	13620	7340	10480	10548.70	14.60	22068	17916	10813	10646	10543	10376	10273	10595	10325	3721	3140	5000	7960	10	1	74411764	7858	7.12	1.14	12	0.08	1484.00	9289.00	15750	20230119	-32.95	9090	20231024	16.17	15750	-32.95	20230119	9090	16.17	20231024	15750	-32.95	20230119	9090	16.17	20231024	0.21	N	020560	5000	3720 억	5429345	N	N	32519	N	N
159	20231201	110309	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	10570	90	2	0.86	510184990	48381	27.12	10550	10650	10470	13620	7340	10480	10545.15	14.59	21294	18362	10813	10646	10543	10376	10273	10595	10325	3721	3140	5000	7960	10	1	74411764	7865	7.12	1.14	12	0.07	1484.00	9289.00	15750	20230119	-32.89	9090	20231024	16.28	15750	-32.89	20230119	9090	16.28	20231024	15750	-32.89	20230119	9090	16.28	20231024	0.21	N	020560	5000	3720 억	5428571	N	N	32519	N	N
160	20231201	100310	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	10560	80	2	0.76	391392530	37125	20.81	10550	10650	10470	13620	7340	10480	10542.56	14.58	15799	13934	10813	10646	10543	10376	10273	10595	10325	3721	3140	5000	7960	10	1	74411764	7858	7.12	1.14	12	0.05	1484.00	9289.00	15750	20230119	-32.95	9090	20231024	16.17	15750	-32.95	20230119	9090	16.17	20231024	15750	-32.95	20230119	9090	16.17	20231024	0.21	N	020560	5000	3720 억	5423076	N	N	32519	N	N
161	20231201	090306	57	100.00	KOSPI200	운수.창고	N	N	N	N	N	10530	50	2	0.48	32361360	3083	1.73	10550	10550	10470	13620	7340	10480	10496.71	14.54	1052	465	10813	10646	10543	10376	10273	10595	10325	3721	3140	5000	7960	10	1	74411764	7836	7.10	1.13	12	0.00	1484.00	9289.00	15750	20230119	-33.14	9090	20231024	15.84	15750	-33.14	20230119	9090	15.84	20231024	15750	-33.14	20230119	9090	15.84	20231024	0.21	N	020560	5000	3720 억	5408329	N	N	32519	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History